Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | USD | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,013,000 |
23 Nov 2017 | USD | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 261,000 |
22 Nov 2017 | USD | 1.7 | 1.73 | 1.69 | 1.71 | 1.71 | +0.02 (+1.18%) | 410,000 |
21 Nov 2017 | USD | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 883,000 |
20 Nov 2017 | USD | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 943,000 |
17 Nov 2017 | USD | 1.7 | 1.71 | 1.66 | 1.69 | 1.69 | -0.07 (-3.98%) | 732,499 |
16 Nov 2017 | USD | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | -0.02 (-1.12%) | 804,000 |
15 Nov 2017 | USD | 1.7 | 1.78 | 1.7 | 1.78 | 1.78 | +0.08 (+4.71%) | 668,000 |
14 Nov 2017 | USD | 1.73 | 1.73 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 452,000 |
13 Nov 2017 | USD | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 241,000 |
10 Nov 2017 | USD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
9 Nov 2017 | USD | 1.73 | 1.78 | 1.73 | 1.73 | 1.73 | +0.02 (+1.17%) | 799,000 |
8 Nov 2017 | USD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.04 (-2.29%) | 1,543,000 |
7 Nov 2017 | USD | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 296,000 |
6 Nov 2017 | USD | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 176,000 |
3 Nov 2017 | USD | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 243,000 |
2 Nov 2017 | USD | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -0.03 (-1.69%) | 323,000 |
1 Nov 2017 | USD | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.03 (-1.67%) | 213,000 |
31 Oct 2017 | USD | 1.8 | 1.81 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 83,000 |
30 Oct 2017 | USD | 1.82 | 1.82 | 1.76 | 1.8 | 1.8 | -0.02 (-1.10%) | 739,000 |
27 Oct 2017 | USD | 1.8 | 1.82 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 408,000 |
26 Oct 2017 | USD | 1.8 | 1.83 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 810,000 |
25 Oct 2017 | USD | 1.81 | 1.83 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,421,000 |
24 Oct 2017 | USD | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | +0.04 (+2.26%) | 1,766,000 |
23 Oct 2017 | USD | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | +0.03 (+1.72%) | 1,199,000 |
20 Oct 2017 | USD | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | +0.05 (+2.96%) | 694,000 |
19 Oct 2017 | USD | 1.74 | 1.76 | 1.68 | 1.69 | 1.69 | -0.03 (-1.74%) | 2,139,000 |
18 Oct 2017 | USD | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 879,000 |
17 Oct 2017 | USD | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | +0.03 (+1.74%) | 849,000 |
16 Oct 2017 | USD | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -0.05 (-2.82%) | 967,000 |